7749 メディキット(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 3,660 | 3,660 | 3,660 | 3,660 | 100 | 1,830 |
| 2015-12-29 | 3,710 | 3,710 | 3,695 | 3,700 | 400 | 1,850 |
| 2015-12-28 | 3,715 | 3,715 | 3,600 | 3,650 | 1,300 | 1,825 |
| 2015-12-24 | 3,655 | 3,715 | 3,655 | 3,715 | 300 | 1,857.50 |
| 2015-12-22 | 3,720 | 3,720 | 3,700 | 3,700 | 500 | 1,850 |
| 2015-12-21 | 3,720 | 3,720 | 3,720 | 3,720 | 800 | 1,860 |
| 2015-12-18 | 3,650 | 3,650 | 3,650 | 3,650 | 200 | 1,825 |
| 2015-12-17 | 3,600 | 3,630 | 3,600 | 3,630 | 4,400 | 1,815 |
| 2015-12-16 | 3,600 | 3,615 | 3,600 | 3,600 | 2,700 | 1,800 |
| 2015-12-15 | 3,600 | 3,600 | 3,600 | 3,600 | 2,000 | 1,800 |
| 2015-12-14 | 3,605 | 3,605 | 3,600 | 3,605 | 1,300 | 1,802.50 |
| 2015-12-11 | 3,660 | 3,660 | 3,640 | 3,650 | 600 | 1,825 |
| 2015-12-10 | 3,625 | 3,625 | 3,610 | 3,625 | 600 | 1,812.50 |
| 2015-12-09 | 3,650 | 3,650 | 3,650 | 3,650 | 300 | 1,825 |
| 2015-12-08 | 3,640 | 3,700 | 3,640 | 3,650 | 1,300 | 1,825 |
| 2015-12-07 | 3,635 | 3,640 | 3,615 | 3,635 | 800 | 1,817.50 |
| 2015-12-04 | 3,695 | 3,695 | 3,600 | 3,600 | 2,400 | 1,800 |
| 2015-12-03 | 3,660 | 3,660 | 3,660 | 3,660 | 300 | 1,830 |
| 2015-12-02 | 3,690 | 3,690 | 3,650 | 3,660 | 2,700 | 1,830 |
| 2015-12-01 | 3,640 | 3,680 | 3,625 | 3,680 | 1,600 | 1,840 |
| 2015-11-30 | 3,670 | 3,670 | 3,660 | 3,660 | 700 | 1,830 |
| 2015-11-27 | 3,700 | 3,700 | 3,680 | 3,680 | 2,100 | 1,840 |
| 2015-11-26 | 3,650 | 3,695 | 3,650 | 3,695 | 1,400 | 1,847.50 |
| 2015-11-25 | 3,650 | 3,650 | 3,600 | 3,620 | 3,300 | 1,810 |
| 2015-11-24 | 3,695 | 3,695 | 3,640 | 3,650 | 600 | 1,825 |
| 2015-11-19 | 3,700 | 3,700 | 3,700 | 3,700 | 100 | 1,850 |
| 2015-11-18 | 3,750 | 3,750 | 3,720 | 3,740 | 500 | 1,870 |
| 2015-11-17 | 3,680 | 3,720 | 3,680 | 3,710 | 700 | 1,855 |
| 2015-11-16 | 3,690 | 3,690 | 3,650 | 3,680 | 600 | 1,840 |
| 2015-11-13 | 3,600 | 3,690 | 3,600 | 3,665 | 1,900 | 1,832.50 |
| 2015-11-12 | 3,545 | 3,585 | 3,545 | 3,585 | 700 | 1,792.50 |
| 2015-11-11 | 3,515 | 3,530 | 3,515 | 3,530 | 200 | 1,765 |
| 2015-11-10 | 3,555 | 3,560 | 3,500 | 3,505 | 3,600 | 1,752.50 |
| 2015-11-09 | 3,540 | 3,540 | 3,515 | 3,515 | 1,000 | 1,757.50 |
| 2015-11-06 | 3,530 | 3,600 | 3,530 | 3,600 | 600 | 1,800 |
| 2015-11-05 | 3,500 | 3,525 | 3,500 | 3,500 | 1,700 | 1,750 |
| 2015-11-04 | 3,530 | 3,545 | 3,500 | 3,500 | 2,800 | 1,750 |
| 2015-11-02 | 3,530 | 3,545 | 3,510 | 3,510 | 2,800 | 1,755 |
| 2015-10-30 | 3,620 | 3,665 | 3,600 | 3,600 | 700 | 1,800 |
| 2015-10-29 | 3,645 | 3,645 | 3,645 | 3,645 | 400 | 1,822.50 |
| 2015-10-28 | 3,645 | 3,645 | 3,645 | 3,645 | 900 | 1,822.50 |
| 2015-10-27 | 3,640 | 3,645 | 3,635 | 3,645 | 1,600 | 1,822.50 |
| 2015-10-26 | 3,690 | 3,690 | 3,570 | 3,660 | 3,300 | 1,830 |
| 2015-10-23 | 3,665 | 3,690 | 3,665 | 3,690 | 1,100 | 1,845 |
| 2015-10-20 | 3,760 | 3,760 | 3,745 | 3,745 | 600 | 1,872.50 |
| 2015-10-16 | 3,715 | 3,765 | 3,715 | 3,765 | 400 | 1,882.50 |
| 2015-10-14 | 3,820 | 3,820 | 3,750 | 3,785 | 600 | 1,892.50 |
| 2015-10-13 | 3,700 | 3,850 | 3,700 | 3,805 | 1,600 | 1,902.50 |
| 2015-10-09 | 3,870 | 3,870 | 3,870 | 3,870 | 100 | 1,935 |
| 2015-10-08 | 3,870 | 3,870 | 3,700 | 3,870 | 1,200 | 1,935 |
| 2015-10-07 | 3,670 | 3,875 | 3,670 | 3,875 | 1,200 | 1,937.50 |
| 2015-10-06 | 3,655 | 3,655 | 3,655 | 3,655 | 300 | 1,827.50 |
| 2015-10-05 | 3,650 | 3,655 | 3,650 | 3,655 | 900 | 1,827.50 |
| 2015-10-02 | 3,540 | 3,560 | 3,520 | 3,550 | 1,400 | 1,775 |
| 2015-09-30 | 3,495 | 3,535 | 3,490 | 3,535 | 500 | 1,767.50 |
| 2015-09-29 | 3,450 | 3,510 | 3,450 | 3,490 | 1,300 | 1,745 |
| 2015-09-28 | 3,520 | 3,545 | 3,480 | 3,545 | 500 | 1,772.50 |
| 2015-09-25 | 3,450 | 3,450 | 3,450 | 3,450 | 500 | 1,725 |
| 2015-09-24 | 3,505 | 3,530 | 3,450 | 3,450 | 4,100 | 1,725 |
| 2015-09-18 | 3,535 | 3,535 | 3,495 | 3,525 | 1,100 | 1,762.50 |
| 2015-09-17 | 3,535 | 3,535 | 3,535 | 3,535 | 100 | 1,767.50 |
| 2015-09-16 | 3,545 | 3,545 | 3,545 | 3,545 | 200 | 1,772.50 |
| 2015-09-15 | 3,550 | 3,550 | 3,550 | 3,550 | 100 | 1,775 |
| 2015-09-11 | 3,500 | 3,550 | 3,500 | 3,550 | 300 | 1,775 |
| 2015-09-10 | 3,460 | 3,530 | 3,460 | 3,500 | 1,400 | 1,750 |
| 2015-09-09 | 3,500 | 3,530 | 3,480 | 3,530 | 1,400 | 1,765 |
| 2015-09-08 | 3,510 | 3,510 | 3,455 | 3,510 | 700 | 1,755 |
| 2015-09-07 | 3,510 | 3,510 | 3,510 | 3,510 | 300 | 1,755 |
| 2015-09-04 | 3,445 | 3,510 | 3,365 | 3,510 | 5,700 | 1,755 |
| 2015-09-03 | 3,440 | 3,495 | 3,375 | 3,375 | 5,900 | 1,687.50 |
| 2015-09-02 | 3,455 | 3,460 | 3,355 | 3,425 | 5,700 | 1,712.50 |
| 2015-09-01 | 3,495 | 3,500 | 3,455 | 3,495 | 1,800 | 1,747.50 |
| 2015-08-31 | 3,545 | 3,545 | 3,475 | 3,495 | 4,400 | 1,747.50 |
| 2015-08-28 | 3,535 | 3,550 | 3,475 | 3,500 | 9,200 | 1,750 |
| 2015-08-27 | 3,600 | 3,600 | 3,525 | 3,565 | 2,800 | 1,782.50 |
| 2015-08-26 | 3,575 | 3,600 | 3,575 | 3,600 | 4,600 | 1,800 |
| 2015-08-25 | 3,640 | 3,650 | 3,565 | 3,565 | 4,300 | 1,782.50 |
| 2015-08-24 | 3,700 | 3,705 | 3,625 | 3,645 | 1,100 | 1,822.50 |
| 2015-08-21 | 3,800 | 3,800 | 3,750 | 3,750 | 500 | 1,875 |
| 2015-08-20 | 3,890 | 3,890 | 3,850 | 3,850 | 400 | 1,925 |
| 2015-08-19 | 3,910 | 3,960 | 3,890 | 3,890 | 400 | 1,945 |
| 2015-08-18 | 3,925 | 3,950 | 3,835 | 3,910 | 1,200 | 1,955 |
| 2015-08-17 | 3,950 | 3,950 | 3,880 | 3,930 | 800 | 1,965 |
| 2015-08-14 | 3,870 | 3,870 | 3,870 | 3,870 | 100 | 1,935 |
| 2015-08-13 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 1,925 |
| 2015-08-12 | 3,780 | 3,830 | 3,780 | 3,780 | 2,200 | 1,890 |
| 2015-08-11 | 3,800 | 3,865 | 3,775 | 3,780 | 2,600 | 1,890 |
| 2015-08-10 | 3,850 | 3,855 | 3,850 | 3,850 | 1,500 | 1,925 |
| 2015-08-07 | 3,980 | 3,985 | 3,855 | 3,920 | 4,800 | 1,960 |
| 2015-08-06 | 3,950 | 3,950 | 3,950 | 3,950 | 300 | 1,975 |
| 2015-08-05 | 4,000 | 4,005 | 3,930 | 3,970 | 2,200 | 1,985 |
| 2015-08-04 | 3,980 | 4,005 | 3,945 | 3,990 | 1,600 | 1,995 |
| 2015-08-03 | 3,910 | 3,910 | 3,910 | 3,910 | 200 | 1,955 |
| 2015-07-30 | 3,865 | 3,935 | 3,865 | 3,935 | 200 | 1,967.50 |
| 2015-07-29 | 3,850 | 3,850 | 3,850 | 3,850 | 300 | 1,925 |
| 2015-07-28 | 3,875 | 3,900 | 3,830 | 3,900 | 1,100 | 1,950 |
| 2015-07-27 | 3,870 | 3,900 | 3,860 | 3,900 | 2,300 | 1,950 |
| 2015-07-24 | 3,970 | 3,970 | 3,835 | 3,870 | 5,100 | 1,935 |
| 2015-07-23 | 3,870 | 3,940 | 3,870 | 3,900 | 1,100 | 1,950 |
| 2015-07-21 | 3,940 | 3,950 | 3,860 | 3,910 | 3,400 | 1,955 |
| 2015-07-17 | 4,000 | 4,000 | 4,000 | 4,000 | 100 | 2,000 |
| 2015-07-16 | 3,970 | 4,085 | 3,850 | 4,025 | 2,500 | 2,012.50 |
| 2015-07-15 | 3,840 | 3,900 | 3,830 | 3,900 | 2,300 | 1,950 |
| 2015-07-14 | 3,700 | 3,790 | 3,680 | 3,770 | 3,700 | 1,885 |
| 2015-07-13 | 3,630 | 3,730 | 3,630 | 3,700 | 3,700 | 1,850 |
| 2015-07-10 | 3,700 | 3,735 | 3,685 | 3,700 | 1,500 | 1,850 |
| 2015-07-09 | 3,700 | 3,730 | 3,655 | 3,700 | 800 | 1,850 |
| 2015-07-08 | 3,885 | 3,900 | 3,770 | 3,770 | 3,000 | 1,885 |
| 2015-07-07 | 3,885 | 3,910 | 3,885 | 3,910 | 400 | 1,955 |
| 2015-07-06 | 3,870 | 3,925 | 3,870 | 3,885 | 500 | 1,942.50 |
| 2015-07-03 | 3,950 | 3,950 | 3,885 | 3,915 | 2,000 | 1,957.50 |
| 2015-07-02 | 3,915 | 3,915 | 3,915 | 3,915 | 200 | 1,957.50 |
| 2015-07-01 | 3,910 | 3,950 | 3,885 | 3,910 | 2,400 | 1,955 |
| 2015-06-30 | 3,865 | 3,910 | 3,865 | 3,910 | 2,900 | 1,955 |
| 2015-06-29 | 3,795 | 3,865 | 3,795 | 3,865 | 1,800 | 1,932.50 |
| 2015-06-26 | 3,865 | 3,865 | 3,865 | 3,865 | 600 | 1,932.50 |
| 2015-06-25 | 3,865 | 3,900 | 3,865 | 3,870 | 3,100 | 1,935 |
| 2015-06-24 | 3,865 | 3,870 | 3,865 | 3,865 | 900 | 1,932.50 |
| 2015-06-23 | 3,880 | 3,900 | 3,865 | 3,865 | 1,300 | 1,932.50 |
| 2015-06-22 | 3,845 | 3,885 | 3,845 | 3,865 | 3,100 | 1,932.50 |
| 2015-06-19 | 3,770 | 3,795 | 3,755 | 3,775 | 1,400 | 1,887.50 |
| 2015-06-18 | 3,855 | 3,855 | 3,780 | 3,780 | 2,100 | 1,890 |
| 2015-06-17 | 3,855 | 3,860 | 3,855 | 3,860 | 1,100 | 1,930 |
| 2015-06-16 | 3,870 | 3,870 | 3,855 | 3,855 | 2,300 | 1,927.50 |
| 2015-06-15 | 3,875 | 3,875 | 3,810 | 3,845 | 1,500 | 1,922.50 |
| 2015-06-12 | 3,775 | 3,910 | 3,775 | 3,820 | 5,000 | 1,910 |
| 2015-06-11 | 3,735 | 3,750 | 3,735 | 3,750 | 300 | 1,875 |
| 2015-06-10 | 3,745 | 3,750 | 3,740 | 3,745 | 700 | 1,872.50 |
| 2015-06-09 | 3,735 | 3,770 | 3,735 | 3,750 | 2,800 | 1,875 |
| 2015-06-08 | 3,795 | 3,795 | 3,765 | 3,765 | 200 | 1,882.50 |
| 2015-06-05 | 3,790 | 3,795 | 3,790 | 3,795 | 2,100 | 1,897.50 |
| 2015-06-04 | 3,750 | 3,790 | 3,750 | 3,790 | 800 | 1,895 |
| 2015-06-03 | 3,750 | 3,750 | 3,750 | 3,750 | 200 | 1,875 |
| 2015-06-02 | 3,730 | 3,765 | 3,730 | 3,745 | 2,500 | 1,872.50 |
| 2015-06-01 | 3,770 | 3,770 | 3,760 | 3,770 | 600 | 1,885 |
| 2015-05-29 | 3,780 | 3,780 | 3,770 | 3,770 | 200 | 1,885 |
| 2015-05-28 | 3,810 | 3,830 | 3,730 | 3,780 | 1,300 | 1,890 |
| 2015-05-27 | 3,775 | 3,825 | 3,775 | 3,780 | 3,300 | 1,890 |
| 2015-05-26 | 3,890 | 3,890 | 3,810 | 3,810 | 1,400 | 1,905 |
| 2015-05-25 | 3,950 | 3,960 | 3,880 | 3,960 | 1,200 | 1,980 |
| 2015-05-22 | 3,905 | 3,915 | 3,905 | 3,915 | 600 | 1,957.50 |
| 2015-05-21 | 3,990 | 4,000 | 3,750 | 3,905 | 3,100 | 1,952.50 |
| 2015-05-20 | 3,980 | 4,000 | 3,970 | 3,990 | 3,900 | 1,995 |
| 2015-05-19 | 3,870 | 3,900 | 3,870 | 3,900 | 2,200 | 1,950 |
| 2015-05-18 | 3,845 | 3,875 | 3,845 | 3,855 | 1,800 | 1,927.50 |
| 2015-05-15 | 3,815 | 3,815 | 3,815 | 3,815 | 500 | 1,907.50 |
| 2015-05-14 | 3,770 | 3,830 | 3,770 | 3,815 | 2,500 | 1,907.50 |
| 2015-05-13 | 3,800 | 3,810 | 3,800 | 3,810 | 200 | 1,905 |
| 2015-05-12 | 3,795 | 3,795 | 3,795 | 3,795 | 400 | 1,897.50 |
| 2015-05-11 | 3,805 | 3,805 | 3,805 | 3,805 | 100 | 1,902.50 |
| 2015-05-08 | 3,770 | 3,770 | 3,745 | 3,770 | 300 | 1,885 |
| 2015-05-01 | 3,760 | 3,760 | 3,710 | 3,760 | 1,200 | 1,880 |
| 2015-04-30 | 3,760 | 3,760 | 3,750 | 3,750 | 300 | 1,875 |
| 2015-04-28 | 3,810 | 3,810 | 3,780 | 3,805 | 1,900 | 1,902.50 |
| 2015-04-27 | 3,825 | 3,860 | 3,825 | 3,850 | 1,200 | 1,925 |
| 2015-04-24 | 3,925 | 3,925 | 3,845 | 3,885 | 1,100 | 1,942.50 |
| 2015-04-23 | 3,850 | 3,965 | 3,850 | 3,965 | 1,500 | 1,982.50 |
| 2015-04-22 | 3,780 | 3,850 | 3,780 | 3,850 | 800 | 1,925 |
| 2015-04-21 | 3,800 | 3,850 | 3,800 | 3,850 | 2,300 | 1,925 |
| 2015-04-20 | 3,850 | 3,850 | 3,850 | 3,850 | 100 | 1,925 |
| 2015-04-17 | 3,830 | 3,850 | 3,830 | 3,850 | 1,900 | 1,925 |
| 2015-04-16 | 3,725 | 3,830 | 3,725 | 3,830 | 2,100 | 1,915 |
| 2015-04-15 | 3,800 | 3,800 | 3,795 | 3,795 | 300 | 1,897.50 |
| 2015-04-14 | 3,800 | 3,800 | 3,780 | 3,790 | 900 | 1,895 |
| 2015-04-13 | 3,790 | 3,795 | 3,770 | 3,770 | 1,600 | 1,885 |
| 2015-04-10 | 3,695 | 3,735 | 3,695 | 3,735 | 1,700 | 1,867.50 |
| 2015-04-09 | 3,710 | 3,765 | 3,710 | 3,735 | 1,200 | 1,867.50 |
| 2015-04-08 | 3,675 | 3,710 | 3,675 | 3,710 | 800 | 1,855 |
| 2015-04-07 | 3,725 | 3,765 | 3,695 | 3,705 | 1,000 | 1,852.50 |
| 2015-04-06 | 3,655 | 3,725 | 3,655 | 3,725 | 200 | 1,862.50 |
| 2015-04-03 | 3,710 | 3,710 | 3,700 | 3,710 | 1,200 | 1,855 |
| 2015-04-02 | 3,750 | 3,750 | 3,695 | 3,710 | 1,500 | 1,855 |
| 2015-04-01 | 3,655 | 3,700 | 3,640 | 3,700 | 1,000 | 1,850 |
| 2015-03-31 | 3,715 | 3,720 | 3,665 | 3,720 | 1,400 | 1,860 |
| 2015-03-30 | 3,705 | 3,705 | 3,705 | 3,705 | 100 | 1,852.50 |
| 2015-03-27 | 3,635 | 3,705 | 3,635 | 3,705 | 300 | 1,852.50 |
| 2015-03-26 | 3,760 | 3,760 | 3,760 | 3,760 | 100 | 1,880 |
| 2015-03-25 | 3,760 | 3,760 | 3,760 | 3,760 | 300 | 1,880 |
| 2015-03-24 | 3,845 | 3,845 | 3,750 | 3,760 | 700 | 1,880 |
| 2015-03-23 | 3,800 | 3,845 | 3,735 | 3,845 | 6,100 | 1,922.50 |
| 2015-03-20 | 3,635 | 3,635 | 3,585 | 3,600 | 500 | 1,800 |
| 2015-03-19 | 3,600 | 3,620 | 3,565 | 3,600 | 2,000 | 1,800 |
| 2015-03-18 | 3,635 | 3,635 | 3,555 | 3,600 | 2,100 | 1,800 |
| 2015-03-17 | 3,595 | 3,650 | 3,525 | 3,575 | 2,800 | 1,787.50 |
| 2015-03-16 | 3,525 | 3,525 | 3,525 | 3,525 | 100 | 1,762.50 |
| 2015-03-13 | 3,535 | 3,600 | 3,535 | 3,550 | 500 | 1,775 |
| 2015-03-12 | 3,535 | 3,565 | 3,500 | 3,535 | 1,200 | 1,767.50 |
| 2015-03-11 | 3,510 | 3,545 | 3,505 | 3,535 | 1,600 | 1,767.50 |
| 2015-03-10 | 3,580 | 3,580 | 3,520 | 3,520 | 300 | 1,760 |
| 2015-03-09 | 3,600 | 3,600 | 3,560 | 3,560 | 300 | 1,780 |
| 2015-03-05 | 3,595 | 3,635 | 3,595 | 3,635 | 1,500 | 1,817.50 |
| 2015-03-04 | 3,520 | 3,640 | 3,520 | 3,640 | 1,400 | 1,820 |
| 2015-03-03 | 3,540 | 3,610 | 3,540 | 3,565 | 600 | 1,782.50 |
| 2015-03-02 | 3,490 | 3,540 | 3,490 | 3,540 | 900 | 1,770 |
| 2015-02-27 | 3,615 | 3,620 | 3,500 | 3,515 | 10,500 | 1,757.50 |
| 2015-02-26 | 3,615 | 3,625 | 3,615 | 3,625 | 300 | 1,812.50 |
| 2015-02-25 | 3,620 | 3,620 | 3,620 | 3,620 | 100 | 1,810 |
| 2015-02-24 | 3,615 | 3,650 | 3,605 | 3,650 | 1,200 | 1,825 |
| 2015-02-23 | 3,600 | 3,650 | 3,600 | 3,650 | 2,100 | 1,825 |
| 2015-02-20 | 3,600 | 3,640 | 3,600 | 3,640 | 600 | 1,820 |
| 2015-02-19 | 3,640 | 3,650 | 3,605 | 3,605 | 1,000 | 1,802.50 |
| 2015-02-18 | 3,630 | 3,650 | 3,630 | 3,640 | 500 | 1,820 |
| 2015-02-17 | 3,610 | 3,650 | 3,610 | 3,610 | 500 | 1,805 |
| 2015-02-16 | 3,610 | 3,610 | 3,610 | 3,610 | 200 | 1,805 |
| 2015-02-13 | 3,670 | 3,675 | 3,605 | 3,675 | 400 | 1,837.50 |
| 2015-02-12 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 1,800 |
| 2015-02-10 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 1,800 |
| 2015-02-09 | 3,600 | 3,600 | 3,595 | 3,595 | 600 | 1,797.50 |
| 2015-02-06 | 3,580 | 3,615 | 3,580 | 3,595 | 3,700 | 1,797.50 |
| 2015-02-05 | 3,595 | 3,595 | 3,575 | 3,575 | 1,100 | 1,787.50 |
| 2015-02-04 | 3,665 | 3,665 | 3,665 | 3,665 | 1,000 | 1,832.50 |
| 2015-02-03 | 3,700 | 3,700 | 3,700 | 3,700 | 400 | 1,850 |
| 2015-02-02 | 3,710 | 3,710 | 3,700 | 3,700 | 200 | 1,850 |
| 2015-01-30 | 3,705 | 3,705 | 3,700 | 3,700 | 500 | 1,850 |
| 2015-01-29 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 | 1,850 |
| 2015-01-28 | 3,700 | 3,700 | 3,700 | 3,700 | 400 | 1,850 |
| 2015-01-27 | 3,700 | 3,700 | 3,700 | 3,700 | 200 | 1,850 |
| 2015-01-26 | 3,700 | 3,710 | 3,700 | 3,700 | 2,600 | 1,850 |
| 2015-01-23 | 3,700 | 3,710 | 3,700 | 3,700 | 1,900 | 1,850 |
| 2015-01-22 | 3,685 | 3,700 | 3,630 | 3,700 | 4,200 | 1,850 |
| 2015-01-21 | 3,630 | 3,700 | 3,630 | 3,700 | 700 | 1,850 |
| 2015-01-20 | 3,660 | 3,725 | 3,660 | 3,675 | 1,100 | 1,837.50 |
| 2015-01-19 | 3,700 | 3,725 | 3,695 | 3,725 | 1,200 | 1,862.50 |
| 2015-01-16 | 3,630 | 3,700 | 3,510 | 3,700 | 2,400 | 1,850 |
| 2015-01-15 | 3,605 | 3,635 | 3,580 | 3,635 | 800 | 1,817.50 |
| 2015-01-14 | 3,640 | 3,705 | 3,560 | 3,665 | 2,100 | 1,832.50 |
| 2015-01-13 | 3,780 | 3,780 | 3,640 | 3,640 | 1,400 | 1,820 |
| 2015-01-09 | 3,740 | 3,740 | 3,645 | 3,710 | 1,000 | 1,855 |
| 2015-01-08 | 3,550 | 3,760 | 3,550 | 3,750 | 1,200 | 1,875 |
| 2015-01-07 | 3,545 | 3,555 | 3,485 | 3,555 | 400 | 1,777.50 |
| 2015-01-06 | 3,540 | 3,570 | 3,540 | 3,545 | 400 | 1,772.50 |
| 2015-01-05 | 3,625 | 3,625 | 3,540 | 3,540 | 1,900 | 1,770 |
分割・併合履歴 ： [2020-03-30]1株→2株 [2012-09-26]1株→10株 [2006-05-26]1株→2株